| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,158 | 2,158 | 2,131 | 2,149 | 4,900 | -5 | 100% | 100% | 71% | ▼▼▼ | 101% | 105% | 106% | 94% | 100% |
| 20250311 | 2,124 | 2,135 | 2,081 | 2,135 | 14,000 | -14 | 99% | 101% | 286% | ▼▼▼▼ | 101% | 104% | 105% | 93% | 100% |
| 20250312 | 2,140 | 2,167 | 2,125 | 2,151 | 5,300 | 16 | 101% | 101% | 38% | ▲ | 101% | 104% | 104% | 94% | 101% |
| 20250313 | 2,151 | 2,162 | 2,140 | 2,162 | 6,400 | 11 | 101% | 101% | 121% | ▲▲ | 105% | 105% | 104% | 95% | 101% |
| 20250314 | 2,135 | 2,233 | 2,133 | 2,233 | 10,500 | 71 | 103% | 105% | 164% | ▲▲▲ | 100% | 101% | 100% | 98% | 105% |
| 20250317 | 2,225 | 2,239 | 2,210 | 2,216 | 3,600 | -17 | 99% | 100% | 34% | ▼ | 101% | 102% | 100% | 97% | 104% |
| 20250318 | 2,216 | 2,275 | 2,201 | 2,235 | 8,200 | 19 | 101% | 101% | 228% | ▲ | 100% | 101% | 95% | 98% | 105% |
| 20250319 | 2,235 | 2,268 | 2,221 | 2,232 | 10,200 | -3 | 100% | 100% | 124% | ▼ | 100% | 101% | 95% | 98% | 105% |
| 20250321 | 2,240 | 2,268 | 2,240 | 2,248 | 4,300 | 16 | 101% | 100% | 42% | ▲ | 99% | 98% | 93% | 99% | 105% |
| 20250324 | 2,285 | 2,287 | 2,251 | 2,251 | 5,100 | 3 | 100% | 99% | 119% | ▲▲ | 99% | 99% | 94% | 99% | 105% |
| 20250325 | 2,276 | 2,276 | 2,261 | 2,261 | 1,100 | 10 | 100% | 99% | 22% | ▲▲▲ | 100% | 98% | 94% | 100% | 106% |
| 20250326 | 2,262 | 2,273 | 2,255 | 2,255 | 2,200 | -6 | 100% | 100% | 200% | ▼ | 99% | 98% | 94% | 100% | 106% |
| 20250327 | 2,266 | 2,267 | 2,231 | 2,246 | 5,800 | -9 | 100% | 99% | 264% | ▼▼ | 99% | 98% | 104% | 99% | 105% |
| 20250328 | 2,262 | 2,268 | 2,246 | 2,246 | 3,700 | 0 | 100% | 99% | 64% | -- | 97% | 94% | 105% | 99% | 105% |
| 20250331 | 2,250 | 2,250 | 2,179 | 2,186 | 5,500 | -60 | 97% | 97% | 149% | ▼ | 100% | 92% | 107% | 97% | 102% |
| 20250401 | 2,212 | 2,262 | 2,186 | 2,220 | 5,300 | 34 | 102% | 100% | 96% | ▲ | 101% | 93% | 108% | 98% | 104% |
| 20250402 | 2,188 | 2,214 | 2,188 | 2,209 | 700 | -11 | 100% | 101% | 13% | ▼ | 96% | 95% | 108% | 98% | 103% |
| 20250403 | 2,184 | 2,194 | 2,104 | 2,104 | 15,600 | -105 | 95% | 96% | 2229% | ▼▼ | 95% | 99% | 113% | 93% | 100% |
| 20250404 | 2,093 | 2,093 | 1,985 | 1,996 | 22,000 | -108 | 95% | 95% | 141% | ▼▼▼ | 101% | 105% | 117% | 88% | 100% |
| 20250408 | 2,024 | 2,048 | 2,000 | 2,038 | 9,100 | 42 | 102% | 101% | 41% | ▲ | 100% | 106% | 118% | 90% | 102% |
| 20250409 | 2,004 | 2,049 | 1,950 | 2,001 | 9,100 | -37 | 98% | 100% | 100% | ▼ | 95% | 95% | 107% | 89% | 100% |
| 20250410 | 2,201 | 2,201 | 2,082 | 2,082 | 14,300 | 81 | 104% | 95% | 157% | ▲ | 105% | 105% | 119% | 92% | 104% |
| 20250411 | 1,982 | 2,139 | 1,982 | 2,076 | 9,100 | -6 | 100% | 105% | 64% | ▼ | 102% | 99% | 112% | 92% | 104% |
| 20250414 | 2,092 | 2,138 | 2,070 | 2,130 | 7,300 | 54 | 103% | 102% | 80% | ▲ | 98% | 97% | 105% | 94% | 107% |
| 20250415 | 2,124 | 2,140 | 2,086 | 2,087 | 3,700 | -43 | 98% | 98% | 51% | ▼ | 98% | 98% | 105% | 92% | 105% |
| 20250416 | 2,131 | 2,131 | 2,040 | 2,079 | 3,700 | -8 | 100% | 98% | 100% | ▼▼ | 101% | 101% | 109% | 92% | 104% |
| 20250417 | 2,059 | 2,088 | 2,055 | 2,080 | 7,500 | 1 | 100% | 101% | 203% | ▲ | 100% | 100% | 108% | 92% | 104% |
| 20250418 | 2,070 | 2,119 | 2,060 | 2,063 | 3,700 | -17 | 99% | 100% | 49% | ▼ | 100% | 115% | 109% | 91% | 103% |
| 20250421 | 2,061 | 2,089 | 2,061 | 2,063 | 6,100 | 0 | 100% | 100% | 165% | -- | 99% | 113% | 107% | 91% | 103% |
| 20250422 | 2,095 | 2,095 | 2,064 | 2,083 | 1,300 | 20 | 101% | 99% | 21% | ▲ | 99% | 113% | 107% | 92% | 104% |
| 20250423 | 2,083 | 2,084 | 2,060 | 2,060 | 4,600 | -23 | 99% | 99% | 354% | ▼ | 99% | 107% | 108% | 91% | 103% |
| 20250424 | 2,078 | 2,078 | 2,049 | 2,054 | 4,900 | -6 | 100% | 99% | 107% | ▼▼ | 114% | 108% | 106% | 91% | 103% |
| 20250425 | 2,073 | 2,429 | 2,048 | 2,360 | 167,200 | 306 | 115% | 114% | 3412% | ▲ | 103% | 98% | 97% | 100% | 118% |
| 20250428 | 2,276 | 2,488 | 2,188 | 2,346 | 256,800 | -14 | 99% | 103% | 154% | ▼ | 95% | 97% | 97% | 99% | 118% |
| 20250430 | 2,301 | 2,322 | 2,187 | 2,187 | 48,700 | -159 | 93% | 95% | 19% | ▼▼ | 102% | 102% | 104% | 93% | 110% |
| 20250501 | 2,187 | 2,249 | 2,182 | 2,226 | 8,400 | 39 | 102% | 102% | 17% | ▲ | 101% | 101% | 103% | 94% | 112% |
| 20250502 | 2,212 | 2,230 | 2,212 | 2,229 | 500 | 3 | 100% | 101% | 6% | ▲▲ | 100% | 102% | 104% | 94% | 112% |
| 20250507 | 2,187 | 2,239 | 2,187 | 2,188 | 3,000 | -41 | 98% | 100% | 600% | ▼ | 102% | 102% | 105% | 93% | 110% |
| 20250508 | 2,187 | 2,234 | 2,187 | 2,230 | 3,800 | 42 | 102% | 102% | 127% | ▲ | 100% | 99% | 104% | 94% | 111% |
| 20250509 | 2,233 | 2,264 | 2,232 | 2,235 | 2,600 | 5 | 100% | 100% | 68% | ▲▲ | 100% | 99% | 103% | 95% | 112% |
| 20250512 | 2,235 | 2,251 | 2,194 | 2,237 | 3,800 | 2 | 100% | 100% | 146% | ▲▲▲ | 100% | 98% | 103% | 95% | 109% |
| 20250513 | 2,244 | 2,244 | 2,202 | 2,239 | 3,100 | 2 | 100% | 100% | 82% | ▲▲▲▲ | 98% | 98% | 103% | 95% | 109% |
| 20250514 | 2,239 | 2,239 | 2,203 | 2,204 | 6,400 | -35 | 98% | 98% | 206% | ▼ | 100% | 99% | 105% | 93% | 107% |
| 20250515 | 2,198 | 2,231 | 2,198 | 2,203 | 4,200 | -1 | 100% | 100% | 66% | ▼▼ | 100% | 99% | 105% | 93% | 107% |
| 20250516 | 2,205 | 2,221 | 2,200 | 2,200 | 4,500 | -3 | 100% | 100% | 107% | ▼▼▼ | 100% | 99% | 105% | 93% | 107% |
| 20250519 | 2,205 | 2,214 | 2,196 | 2,196 | 5,300 | -4 | 100% | 100% | 118% | ▼▼▼▼ | 99% | 100% | 105% | 93% | 107% |
| 20250520 | 2,200 | 2,204 | 2,182 | 2,182 | 3,900 | -14 | 99% | 99% | 74% | ▼▼▼▼▼ | 98% | 99% | 104% | 92% | 106% |
| 20250521 | 2,220 | 2,220 | 2,180 | 2,180 | 3,500 | -2 | 100% | 98% | 90% | ▼▼▼▼▼▼ | 99% | 101% | 105% | 92% | 106% |
| 20250522 | 2,204 | 2,204 | 2,178 | 2,178 | 5,500 | -2 | 100% | 99% | 157% | ▼▼▼▼▼▼▼ | 99% | 102% | 106% | 92% | 106% |
| 20250523 | 2,184 | 2,197 | 2,173 | 2,173 | 1,600 | -5 | 100% | 99% | 29% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 0% | 92% | 106% |
| 20250526 | 2,190 | 2,230 | 2,190 | 2,190 | 9,900 | 17 | 101% | 100% | 619% | ▲ | 99% | 103% | 0% | 93% | 107% |
| 20250527 | 2,210 | 2,210 | 2,181 | 2,190 | 4,100 | 0 | 100% | 99% | 41% | -- | 101% | 103% | 0% | 93% | 101% |
| 20250528 | 2,203 | 2,225 | 2,182 | 2,224 | 22,300 | 34 | 102% | 101% | 544% | ▲ | 97% | 100% | 0% | 95% | 102% |
| 20250529 | 2,291 | 2,291 | 2,211 | 2,213 | 10,500 | -11 | 100% | 97% | 47% | ▼ | 101% | 103% | 0% | 99% | 102% |
| 20250530 | 2,253 | 2,276 | 2,214 | 2,275 | 11,100 | 62 | 103% | 101% | 106% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20250602 | 2,279 | 2,287 | 2,231 | 2,275 | 7,500 | 0 | 100% | 100% | 68% | -- | 100% | 101% | 0% | 100% | 105% |
| 20250603 | 2,282 | 2,282 | 2,261 | 2,271 | 4,900 | -4 | 100% | 100% | 65% | ▼ | 102% | 0% | 0% | 100% | 105% |
| 20250604 | 2,266 | 2,304 | 2,221 | 2,300 | 10,400 | 29 | 101% | 102% | 212% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20250605 | 2,299 | 2,335 | 2,269 | 2,312 | 5,300 | 12 | 101% | 101% | 51% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20250606 | 2,330 | 2,333 | 2,300 | 2,305 | 5,400 | -7 | 100% | 99% | 102% | ▼ | % | % | % | 100% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 46,000 | 0 | 30,500 | 0 | 15,500 |
| 2025-05-23 | 0 | 43,000 | 0 | 25,300 | 0 | 17,700 |
| 2025-05-16 | 0 | 42,900 | 0 | 24,700 | 0 | 18,200 |
| 2025-05-09 | 0 | 46,400 | 0 | 24,400 | 0 | 22,000 |
| 2025-05-02 | 0 | 50,200 | 0 | 25,500 | 0 | 24,700 |
| 2025-04-25 | 3,300 | 58,800 | 3,300 | 36,200 | 0 | 22,600 |
| 2025-04-18 | 0 | 62,500 | 0 | 36,300 | 0 | 26,200 |
| 2025-04-11 | 0 | 62,100 | 0 | 35,800 | 0 | 26,300 |
| 2025-04-04 | 0 | 65,800 | 0 | 38,500 | 0 | 27,300 |
| 2025-03-28 | 0 | 70,900 | 0 | 44,600 | 0 | 26,300 |
| 2025-03-21 | 0 | 74,300 | 0 | 46,200 | 0 | 28,100 |
| 2025-03-14 | 0 | 76,600 | 0 | 46,000 | 0 | 30,600 |
| 2025-03-07 | 0 | 76,000 | 0 | 47,300 | 0 | 28,700 |
| 2025-02-28 | 0 | 69,800 | 0 | 47,600 | 0 | 22,200 |
| 2025-02-21 | 0 | 69,100 | 0 | 47,700 | 0 | 21,400 |
| 2025-02-14 | 0 | 75,200 | 0 | 53,000 | 0 | 22,200 |
| 2025-02-07 | 0 | 82,600 | 0 | 59,500 | 0 | 23,100 |
| 2025-01-31 | 0 | 92,100 | 0 | 65,000 | 0 | 27,100 |
| 2025-01-24 | 0 | 97,700 | 0 | 70,400 | 0 | 27,300 |
| 2025-01-17 | 0 | 99,700 | 0 | 69,700 | 0 | 30,000 |
| 2025-01-10 | 0 | 111,000 | 0 | 78,900 | 0 | 32,100 |
| 2024-12-27 | 0 | 105,700 | 0 | 76,500 | 0 | 29,200 |
| 2024-12-20 | 0 | 105,600 | 0 | 72,600 | 0 | 33,000 |
| 2024-12-13 | 0 | 97,500 | 0 | 67,200 | 0 | 30,300 |
| 2024-12-06 | 0 | 101,900 | 0 | 66,400 | 0 | 35,500 |
| 2024-11-29 | 0 | 99,800 | 0 | 62,100 | 0 | 37,700 |
| 2024-11-22 | 0 | 99,700 | 0 | 61,900 | 0 | 37,800 |
| 2024-11-15 | 0 | 104,300 | 0 | 61,400 | 0 | 42,900 |
| 2024-11-08 | 0 | 108,600 | 0 | 64,500 | 0 | 44,100 |
| 2024-11-01 | 0 | 111,800 | 0 | 62,700 | 0 | 49,100 |
| 2024-10-25 | 0 | 120,000 | 0 | 63,000 | 0 | 57,000 |
| 2024-10-18 | 100 | 116,300 | 100 | 65,500 | 0 | 50,800 |
| 2024-10-11 | 100 | 118,800 | 100 | 68,700 | 0 | 50,100 |
| 2024-10-04 | 0 | 104,100 | 0 | 66,900 | 0 | 37,200 |
| 2024-09-27 | 0 | 109,200 | 0 | 65,900 | 0 | 43,300 |
| 2024-09-20 | 0 | 109,500 | 0 | 66,300 | 0 | 43,200 |
| 2024-09-13 | 0 | 111,900 | 0 | 64,500 | 0 | 47,400 |
| 2024-09-06 | 0 | 111,700 | 0 | 63,100 | 0 | 48,600 |
| 2024-08-30 | 0 | 103,900 | 0 | 58,300 | 0 | 45,600 |
| 2024-08-23 | 400 | 103,800 | 400 | 58,600 | 0 | 45,200 |
| 2024-08-16 | 400 | 106,600 | 400 | 59,900 | 0 | 46,700 |
| 2024-08-09 | 400 | 107,800 | 400 | 59,600 | 0 | 48,200 |
| 2024-08-02 | 0 | 136,100 | 0 | 74,000 | 0 | 62,100 |
| 2024-07-26 | 0 | 138,200 | 0 | 80,000 | 0 | 58,200 |
| 2024-07-19 | 0 | 137,900 | 0 | 82,400 | 0 | 55,500 |
| 2024-07-12 | 0 | 135,500 | 0 | 78,600 | 0 | 56,900 |
| 2024-07-05 | 100 | 128,700 | 100 | 78,900 | 0 | 49,800 |
| 2024-06-28 | 0 | 121,600 | 0 | 78,100 | 0 | 43,500 |
| 2024-06-21 | 0 | 120,400 | 0 | 77,900 | 0 | 42,500 |
| 2024-06-14 | 0 | 120,100 | 0 | 76,800 | 0 | 43,300 |
| 2024-06-07 | 0 | 120,200 | 0 | 76,800 | 0 | 43,400 |
| 2024-05-31 | 0 | 123,800 | 0 | 80,200 | 0 | 43,600 |
| 2024-05-24 | 0 | 125,300 | 0 | 80,700 | 0 | 44,600 |
| 2024-05-17 | 0 | 127,200 | 0 | 80,800 | 0 | 46,400 |
| 2024-05-10 | 0 | 127,200 | 0 | 79,300 | 0 | 47,900 |
| 2024-05-02 | 0 | 126,900 | 0 | 79,400 | 0 | 47,500 |
| 2024-04-26 | 0 | 124,800 | 0 | 79,100 | 0 | 45,700 |
| 2024-04-19 | 0 | 123,900 | 0 | 78,700 | 0 | 45,200 |
| 2024-04-12 | 0 | 121,900 | 0 | 79,800 | 0 | 42,100 |
| 2024-04-05 | 0 | 124,800 | 0 | 79,800 | 0 | 45,000 |
| 2024-03-29 | 0 | 122,900 | 0 | 78,300 | 0 | 44,600 |
| 2024-03-22 | 0 | 125,000 | 0 | 79,900 | 0 | 45,100 |
| 2024-03-15 | 0 | 124,100 | 0 | 79,700 | 0 | 44,400 |
| 2024-03-08 | 0 | 126,400 | 0 | 81,300 | 0 | 45,100 |
| 2024-03-01 | 0 | 126,800 | 0 | 80,800 | 0 | 46,000 |
| 2024-02-22 | 0 | 128,000 | 0 | 84,000 | 0 | 44,000 |
| 2024-02-16 | 0 | 128,300 | 0 | 82,500 | 0 | 45,800 |
| 2024-02-09 | 0 | 125,800 | 0 | 81,600 | 0 | 44,200 |
| 2024-02-02 | 0 | 125,500 | 0 | 84,800 | 0 | 40,700 |
| 2024-01-26 | 0 | 124,700 | 0 | 83,400 | 0 | 41,300 |
| 2024-01-19 | 0 | 124,500 | 0 | 83,100 | 0 | 41,400 |
| 2024-01-12 | 0 | 134,500 | 0 | 86,300 | 0 | 48,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 14:00 | ドーン | 2025年５月期第３四半期決算短信〔日本基準〕(非連結) |
| 20250410 | 14:00 | ドーン | 配当予想の修正（増配）に関するお知らせ |
| 20250401 | 14:00 | ドーン | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250304 | 14:00 | ドーン | 自己株式の取得状況に関するお知らせ |
| 20250203 | 14:00 | ドーン | 自己株式の取得状況に関するお知らせ |
| 20250109 | 14:00 | ドーン | 2025年５月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250109 | 14:00 | ドーン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241010 | 15:30 | ドーン | 2025年５月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241010 | 15:30 | ドーン | 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 20240913 | 18:00 | ドーン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240731 | 15:30 | ドーン | （訂正）「中期経営計画における目標値の更新に関するお知らせ（決算説明資料添付）」の一部訂正に関するお知らせ |
| 20240719 | 15:30 | ドーン | 剰余金の配当に関するお知らせ |
| 20240711 | 15:30 | ドーン | 2024年５月期決算短信〔日本基準〕(非連結) |
| 20240711 | 15:30 | ドーン | 中期経営計画における目標値の更新に関するお知らせ（決算説明資料添付） |
| 20240704 | 15:30 | ドーン | 株式会社tiwaki との資本業務提携に関するお知らせ |
| 20240408 | 15:30 | ドーン | 2024年５月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240408 | 15:30 | ドーン | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240401 | 15:30 | ドーン | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:30 | ドーン | 自己株式の取得状況に関するお知らせ |
| 20240201 | 15:30 | ドーン | 自己株式の取得状況に関するお知らせ |
| 20240111 | 15:30 | ドーン | 2024年５月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240111 | 15:30 | ドーン | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1MO | 360 | 2024-03-15 10:21 | 株式会社ドーン | 株式会社ディキャピタル | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2303 | 2 | 投資家の皆様へ | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-14 09:40:13 |
| 2303 | 3 | ホームページメンテナンスのお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2025-01-24 21:30:20 |
| 2303 | 3 | 【Live119】製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-10-11 01:28:36 |
| 2303 | 3 | 【NET119・Live119】管轄人口数 訂正のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-07-08 22:28:30 |
| 2303 | 3 | 【NET119】製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-07-08 22:28:29 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-21 23:31:55 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:03 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:02 |
| 2303 | 3 | 製品・サービス更新のお知らせ | 新着情報 | 株式会社ドーン | 地理情報システム(GIS） | 2024-06-18 04:23:01 |